Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.47 | 18.66 | 18.37 | 18.47 | 6,873,861 | -0.02(-0.09%) |
May 27, 2010 | 18.19 | 18.49 | 18.10 | 18.49 | 7,103,076 | +0.56(+3.13%) |
May 26, 2010 | 18.04 | 18.13 | 17.83 | 17.93 | 173 | +0.03(+0.16%) |
May 25, 2010 | 17.67 | 17.90 | 17.38 | 17.90 | 173 | -0.13(-0.71%) |
May 24, 2010 | 18.05 | 18.30 | 17.96 | 18.03 | 3,485,819 | -0.16(-0.86%) |
May 21, 2010 | 17.96 | 18.20 | 17.79 | 18.18 | 7,785,613 | +0.07(+0.38%) |
May 20, 2010 | 18.26 | 18.45 | 18.09 | 18.11 | 173 | -0.56(-3.00%) |
May 19, 2010 | 18.75 | 18.80 | 18.51 | 18.67 | 6,479,373 | -0.17(-0.89%) |
May 18, 2010 | 18.96 | 19.16 | 18.79 | 18.84 | 346 | -0.23(-1.18%) |
May 17, 2010 | 19.12 | 19.15 | 18.81 | 19.07 | 5,711,356 | -0.01(-0.03%) |
May 14, 2010 | 19.07 | 19.25 | 18.88 | 19.07 | 8,269,521 | -0.17(-0.90%) |
May 13, 2010 | 19.34 | 19.57 | 19.19 | 19.25 | 5,259,022 | +0.16(+0.85%) |
May 12, 2010 | 19.23 | 19.50 | 19.01 | 19.08 | 7,748,056 | -0.08(-0.39%) |
May 11, 2010 | 19.18 | 19.33 | 19.08 | 19.16 | 8,566,492 | +0.01(+0.03%) |
May 10, 2010 | 18.98 | 19.20 | 18.97 | 19.15 | 9,571,109 | +0.71(+3.82%) |
May 07, 2010 | 18.60 | 18.82 | 18.22 | 18.45 | 13,312,531 | +0.05(+0.25%) |
May 06, 2010 | 18.98 | 19.03 | 16.28 | 18.40 | 346 | -0.71(-3.70%) |
May 05, 2010 | 19.08 | 19.16 | 18.88 | 19.11 | 11,648,945 | -0.07(-0.37%) |
May 04, 2010 | 19.54 | 19.71 | 19.07 | 19.18 | 14,038,261 | -0.54(-2.75%) |
May 03, 2010 | 19.63 | 19.82 | 19.51 | 19.72 | 8,293,582 | +0.15(+0.76%) |
Apr 30, 2010 | 19.67 | 19.97 | 19.57 | 19.57 | 10,247,602 | +0.26(+1.36%) |
Apr 29, 2010 | 19.27 | 19.52 | 19.19 | 19.31 | 6,465,294 | +0.18(+0.96%) |
Apr 28, 2010 | 19.15 | 19.18 | 18.96 | 19.13 | 7,758,187 | +0.10(+0.54%) |
Apr 27, 2010 | 19.23 | 19.43 | 19.00 | 19.03 | 10,030,900 | -0.24(-1.24%) |
Apr 26, 2010 | 19.43 | 19.43 | 19.20 | 19.27 | 8,705,312 | -0.15(-0.76%) |
Apr 23, 2010 | 19.41 | 19.41 | 19.21 | 19.41 | 4,685,527 | +0.02(+0.12%) |
Apr 22, 2010 | 19.26 | 19.43 | 19.18 | 19.39 | 4,166,471 | +0.02(+0.09%) |
Apr 21, 2010 | 19.37 | 19.40 | 19.27 | 19.37 | 36,342 | +0.00(+0.00%) |
Apr 20, 2010 | 19.32 | 19.39 | 19.22 | 19.37 | 4,079,686 | +0.09(+0.44%) |
Apr 19, 2010 | 19.20 | 19.29 | 19.12 | 19.29 | 6,603,292 | +0.04(+0.21%) |
Apr 16, 2010 | 19.26 | 19.39 | 19.16 | 19.25 | 7,914,457 | -0.02(-0.12%) |
Apr 15, 2010 | 19.29 | 19.32 | 19.11 | 19.27 | 7,387,599 | -0.07(-0.38%) |
Apr 14, 2010 | 19.43 | 19.44 | 19.18 | 19.35 | 6,243,673 | -0.10(-0.50%) |
Apr 13, 2010 | 19.47 | 19.52 | 19.28 | 19.44 | 5,902,789 | -0.01(-0.03%) |
Apr 12, 2010 | 19.65 | 19.65 | 19.43 | 19.45 | 5,903,439 | -0.11(-0.55%) |
Apr 09, 2010 | 19.52 | 19.56 | 19.26 | 19.56 | 4,037,025 | +0.18(+0.91%) |
Apr 08, 2010 | 19.40 | 19.42 | 19.26 | 19.38 | 4,052,624 | -0.07(-0.35%) |
Apr 07, 2010 | 19.55 | 19.57 | 19.39 | 19.45 | 5,124,512 | -0.13(-0.64%) |
Apr 06, 2010 | 19.55 | 19.60 | 19.51 | 19.57 | 9,953,120 | -0.01(-0.06%) |
Apr 05, 2010 | 19.77 | 19.77 | 19.56 | 19.59 | 6,622,115 | -0.10(-0.49%) |
Apr 01, 2010 | 19.57 | 19.68 | 19.68 | 19.68 | 4,004,995 | +0.18(+0.91%) |
Mar 31, 2010 | 19.61 | 19.65 | 19.43 | 19.51 | 4,445,515 | -0.14(-0.70%) |
Mar 30, 2010 | 19.61 | 19.83 | 19.57 | 19.64 | 5,891,951 | +0.03(+0.15%) |
Mar 29, 2010 | 19.46 | 19.63 | 19.45 | 19.61 | 4,414,235 | +0.16(+0.82%) |
Mar 26, 2010 | 19.39 | 19.53 | 19.33 | 19.45 | 3,516,740 | +0.11(+0.56%) |
Mar 25, 2010 | 19.48 | 19.52 | 19.34 | 19.35 | 4,026,287 | -0.05(-0.26%) |
Mar 24, 2010 | 19.49 | 19.52 | 19.32 | 19.40 | 5,098,717 | -0.18(-0.90%) |
Mar 23, 2010 | 19.44 | 19.57 | 19.40 | 19.57 | 5,281,957 | +0.13(+0.65%) |
Mar 22, 2010 | 19.63 | 19.70 | 19.44 | 19.45 | 4,070,924 | -0.25(-1.27%) |
Mar 19, 2010 | 19.85 | 19.91 | 19.55 | 19.70 | 6,901,629 | -0.14(-0.69%) |
Mar 18, 2010 | 19.91 | 19.96 | 19.73 | 19.84 | 4,210,509 | -0.03(-0.17%) |
Mar 17, 2010 | 19.75 | 19.91 | 19.73 | 19.87 | 3,312,453 | +0.03(+0.14%) |
Mar 16, 2010 | 19.59 | 19.86 | 19.52 | 19.84 | 3,821,669 | +0.22(+1.11%) |
Mar 15, 2010 | 19.48 | 19.63 | 19.48 | 19.63 | 3,875,414 | +0.17(+0.85%) |
Mar 12, 2010 | 19.55 | 19.57 | 19.39 | 19.46 | 5,178,824 | -0.07(-0.35%) |
Mar 11, 2010 | 19.55 | 19.60 | 19.37 | 19.53 | 5,098,028 | +0.04(+0.20%) |
Mar 10, 2010 | 19.55 | 19.59 | 19.40 | 19.49 | 4,419,669 | +0.02(+0.09%) |
Mar 09, 2010 | 19.49 | 19.55 | 19.41 | 19.47 | 2,907,110 | -0.03(-0.18%) |
Mar 08, 2010 | 19.59 | 19.61 | 19.43 | 19.51 | 3,476,087 | -0.04(-0.20%) |
Mar 05, 2010 | 19.45 | 19.57 | 19.31 | 19.55 | 3,455,465 | +0.19(+1.00%) |
Mar 04, 2010 | 19.39 | 19.40 | 19.22 | 19.35 | 4,014,661 | -0.03(-0.18%) |
Mar 03, 2010 | 19.53 | 19.57 | 19.33 | 19.39 | 3,371,552 | -0.05(-0.26%) |
Mar 02, 2010 | 19.44 | 19.55 | 19.40 | 19.44 | 5,145,902 | +0.07(+0.35%) |